PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
74.67
+0.96 (1.30%)
At close: Mar 3, 2025, 4:00 PM
74.45
-0.22 (-0.29%)
Pre-market: Mar 4, 2025, 8:58 AM EST
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 73.15 | 74.73 | 73.08 | 74.67 | 74.67 | 1.30% | 593,741 |
| Feb 28, 2025 | 73.24 | 74.13 | 72.77 | 73.71 | 73.71 | 1.65% | 403,080 |
| Feb 27, 2025 | 72.83 | 73.34 | 72.32 | 72.51 | 72.51 | -1.31% | 231,218 |
| Feb 26, 2025 | 72.98 | 73.80 | 72.65 | 73.47 | 73.47 | 0.89% | 217,095 |
| Feb 25, 2025 | 72.18 | 72.94 | 71.98 | 72.82 | 72.82 | 2.82% | 483,616 |
| Feb 24, 2025 | 70.15 | 71.02 | 70.07 | 70.82 | 70.82 | 0.07% | 208,176 |
| Feb 21, 2025 | 69.67 | 70.90 | 69.58 | 70.77 | 70.77 | 2.43% | 355,336 |
| Feb 20, 2025 | 69.03 | 69.45 | 69.03 | 69.09 | 69.09 | 0.57% | 273,259 |
| Feb 19, 2025 | 68.54 | 69.13 | 68.41 | 68.70 | 68.70 | 0.16% | 259,564 |
| Feb 18, 2025 | 69.21 | 69.60 | 68.56 | 68.59 | 68.59 | -2.10% | 195,483 |
| Feb 14, 2025 | 70.38 | 70.79 | 69.97 | 70.06 | 70.06 | 0.70% | 315,536 |
| Feb 13, 2025 | 68.79 | 69.95 | 68.79 | 69.57 | 69.57 | 2.58% | 276,714 |
| Feb 12, 2025 | 67.90 | 68.33 | 67.27 | 67.82 | 67.82 | -2.09% | 252,865 |
| Feb 11, 2025 | 69.34 | 69.50 | 69.13 | 69.27 | 69.27 | -0.87% | 168,194 |
| Feb 10, 2025 | 70.26 | 70.63 | 69.68 | 69.88 | 69.88 | -0.70% | 223,222 |
| Feb 7, 2025 | 70.32 | 70.66 | 69.99 | 70.37 | 70.37 | -1.04% | 371,988 |
| Feb 6, 2025 | 71.24 | 71.55 | 70.77 | 71.11 | 71.11 | -0.01% | 265,715 |
| Feb 5, 2025 | 70.60 | 71.53 | 70.57 | 71.12 | 71.12 | 2.79% | 338,345 |
| Feb 4, 2025 | 68.16 | 69.25 | 68.05 | 69.19 | 69.19 | 0.46% | 492,871 |
| Feb 3, 2025 | 69.47 | 70.18 | 68.53 | 68.87 | 68.87 | 1.43% | 538,334 |
| Jan 31, 2025 | 68.81 | 69.10 | 67.50 | 67.90 | 67.90 | -1.08% | 243,554 |
| Jan 30, 2025 | 68.85 | 69.27 | 68.58 | 68.64 | 68.64 | 0.31% | 200,115 |
| Jan 29, 2025 | 68.99 | 69.23 | 67.93 | 68.43 | 68.43 | -0.12% | 254,457 |
| Jan 28, 2025 | 68.17 | 68.64 | 67.98 | 68.51 | 68.51 | -0.41% | 809,012 |
| Jan 27, 2025 | 68.65 | 68.96 | 68.26 | 68.79 | 68.79 | 1.90% | 483,371 |
| Jan 24, 2025 | 66.87 | 67.65 | 66.77 | 67.51 | 67.51 | 0.73% | 240,184 |
| Jan 23, 2025 | 66.92 | 67.38 | 66.66 | 67.02 | 67.02 | -1.64% | 425,164 |
| Jan 22, 2025 | 68.55 | 68.71 | 67.86 | 68.14 | 68.14 | -0.86% | 273,708 |
| Jan 21, 2025 | 68.70 | 69.01 | 68.32 | 68.73 | 68.73 | 1.58% | 630,928 |
| Jan 17, 2025 | 68.11 | 68.11 | 67.52 | 67.66 | 67.66 | 0.21% | 466,777 |
| Jan 16, 2025 | 67.19 | 67.94 | 66.66 | 67.52 | 67.52 | 0.49% | 726,523 |
| Jan 15, 2025 | 67.17 | 67.50 | 66.74 | 67.19 | 67.19 | 2.60% | 545,372 |
| Jan 14, 2025 | 65.52 | 65.68 | 65.04 | 65.49 | 65.49 | -0.35% | 652,508 |
| Jan 13, 2025 | 65.90 | 66.07 | 65.23 | 65.72 | 65.72 | -0.36% | 559,238 |
| Jan 10, 2025 | 65.22 | 66.17 | 65.14 | 65.96 | 65.96 | -0.42% | 705,471 |
| Jan 8, 2025 | 65.56 | 66.42 | 65.30 | 66.24 | 66.24 | 0.12% | 452,573 |
| Jan 7, 2025 | 67.12 | 67.37 | 66.04 | 66.16 | 66.16 | -2.23% | 1,679,613 |
| Jan 6, 2025 | 67.86 | 68.06 | 67.27 | 67.67 | 67.67 | -0.75% | 971,539 |
| Jan 3, 2025 | 68.80 | 69.00 | 68.02 | 68.18 | 68.18 | -0.66% | 849,327 |
| Jan 2, 2025 | 68.96 | 69.36 | 68.20 | 68.63 | 68.63 | 0.01% | 788,819 |
| Dec 31, 2024 | 69.50 | 69.70 | 68.51 | 68.62 | 68.62 | -2.01% | 706,573 |
| Dec 30, 2024 | 70.08 | 70.27 | 69.81 | 70.03 | 69.18 | 1.20% | 631,167 |
| Dec 27, 2024 | 69.62 | 70.09 | 69.16 | 69.20 | 68.36 | -1.41% | 567,050 |
| Dec 26, 2024 | 69.41 | 70.34 | 69.40 | 70.19 | 69.34 | 0.04% | 283,976 |
| Dec 24, 2024 | 69.02 | 70.29 | 69.02 | 70.16 | 69.31 | 0.44% | 393,900 |
| Dec 23, 2024 | 70.62 | 70.65 | 69.68 | 69.85 | 69.01 | -1.41% | 826,541 |
| Dec 20, 2024 | 71.12 | 71.68 | 70.77 | 70.85 | 69.99 | 0.18% | 477,496 |
| Dec 19, 2024 | 70.85 | 71.20 | 69.88 | 70.72 | 69.87 | -2.31% | 1,210,117 |
| Dec 18, 2024 | 73.05 | 73.58 | 72.24 | 72.39 | 71.52 | -1.47% | 664,730 |
| Dec 17, 2024 | 73.17 | 73.81 | 73.15 | 73.47 | 72.58 | 0.59% | 424,705 |
| Dec 16, 2024 | 73.22 | 73.27 | 72.50 | 73.04 | 72.16 | 0.32% | 473,971 |
| Dec 13, 2024 | 73.36 | 73.46 | 72.59 | 72.81 | 71.93 | -1.42% | 425,081 |
| Dec 12, 2024 | 74.52 | 74.64 | 73.73 | 73.86 | 72.97 | -1.83% | 413,891 |
| Dec 11, 2024 | 76.52 | 76.76 | 75.17 | 75.24 | 74.33 | -1.70% | 240,853 |
| Dec 10, 2024 | 76.49 | 76.99 | 76.47 | 76.54 | 75.61 | -0.91% | 279,155 |
| Dec 9, 2024 | 77.83 | 77.87 | 77.11 | 77.24 | 76.31 | -1.69% | 297,308 |
| Dec 6, 2024 | 78.89 | 79.14 | 77.98 | 78.57 | 77.62 | 0.22% | 500,620 |
| Dec 5, 2024 | 77.80 | 78.65 | 77.73 | 78.40 | 77.45 | 0.31% | 469,430 |
| Dec 4, 2024 | 76.20 | 78.32 | 76.16 | 78.16 | 77.22 | 1.78% | 1,023,460 |
| Dec 3, 2024 | 77.90 | 78.04 | 76.68 | 76.79 | 75.86 | -1.31% | 558,111 |
| Dec 2, 2024 | 77.15 | 78.25 | 76.83 | 77.81 | 76.87 | 0.58% | 314,174 |
| Nov 29, 2024 | 77.21 | 77.44 | 76.73 | 77.36 | 76.42 | 1.50% | 408,433 |
| Nov 27, 2024 | 76.22 | 76.69 | 75.78 | 76.22 | 75.30 | 0.95% | 406,367 |
| Nov 26, 2024 | 75.10 | 75.57 | 74.73 | 75.50 | 74.59 | -0.46% | 356,179 |
| Nov 25, 2024 | 75.07 | 75.93 | 74.90 | 75.85 | 74.93 | 4.16% | 354,260 |
| Nov 22, 2024 | 72.77 | 73.18 | 72.43 | 72.82 | 71.94 | 0.34% | 262,063 |
| Nov 21, 2024 | 72.76 | 73.22 | 72.13 | 72.57 | 71.69 | -0.22% | 273,021 |
| Nov 20, 2024 | 72.32 | 73.23 | 72.26 | 72.73 | 71.85 | -0.55% | 504,392 |
| Nov 19, 2024 | 73.22 | 73.56 | 72.99 | 73.13 | 72.25 | 0.95% | 252,517 |
| Nov 18, 2024 | 71.66 | 73.00 | 71.36 | 72.44 | 71.56 | -0.03% | 260,181 |
| Nov 15, 2024 | 72.30 | 73.11 | 71.87 | 72.46 | 71.58 | -0.56% | 717,011 |
| Nov 14, 2024 | 73.14 | 73.68 | 72.75 | 72.87 | 71.99 | 1.10% | 513,658 |
| Nov 13, 2024 | 74.50 | 74.57 | 72.00 | 72.08 | 71.21 | -2.01% | 731,161 |
| Nov 12, 2024 | 74.39 | 75.08 | 73.30 | 73.56 | 72.67 | -2.35% | 615,613 |
| Nov 11, 2024 | 75.53 | 75.55 | 74.51 | 75.33 | 74.42 | -0.63% | 232,304 |
| Nov 8, 2024 | 75.01 | 75.83 | 74.82 | 75.81 | 74.89 | 2.38% | 485,797 |
| Nov 7, 2024 | 73.39 | 74.40 | 73.28 | 74.05 | 73.15 | 1.65% | 565,883 |
| Nov 6, 2024 | 72.04 | 73.37 | 71.94 | 72.85 | 71.97 | -4.58% | 880,486 |
| Nov 5, 2024 | 75.38 | 76.56 | 74.88 | 76.35 | 75.43 | 0.97% | 519,207 |
| Nov 4, 2024 | 75.53 | 75.96 | 74.75 | 75.62 | 74.71 | 2.62% | 398,576 |
| Nov 1, 2024 | 75.58 | 75.91 | 73.69 | 73.69 | 72.80 | -2.49% | 486,076 |
| Oct 31, 2024 | 75.30 | 76.22 | 74.92 | 75.57 | 74.66 | 0.29% | 422,156 |
| Oct 30, 2024 | 75.82 | 76.42 | 74.99 | 75.35 | 74.44 | 0.88% | 818,091 |
| Oct 29, 2024 | 73.63 | 74.73 | 73.37 | 74.69 | 73.79 | 0.15% | 481,599 |
| Oct 28, 2024 | 74.88 | 74.88 | 73.81 | 74.58 | 73.68 | -0.28% | 424,543 |
| Oct 25, 2024 | 75.76 | 75.76 | 74.53 | 74.79 | 73.89 | -0.72% | 392,401 |
| Oct 24, 2024 | 74.81 | 75.69 | 74.45 | 75.33 | 74.42 | 0.91% | 330,743 |
| Oct 23, 2024 | 74.18 | 74.90 | 73.97 | 74.65 | 73.75 | -0.44% | 459,079 |
| Oct 22, 2024 | 75.21 | 75.26 | 74.41 | 74.98 | 74.07 | 0.52% | 2,122,582 |
| Oct 21, 2024 | 75.55 | 75.60 | 74.58 | 74.59 | 73.69 | -2.95% | 642,146 |
| Oct 18, 2024 | 76.93 | 77.24 | 76.67 | 76.86 | 75.93 | 0.23% | 438,276 |
| Oct 17, 2024 | 77.39 | 77.56 | 76.50 | 76.68 | 75.75 | -2.54% | 475,937 |
| Oct 16, 2024 | 78.81 | 79.09 | 78.39 | 78.68 | 77.73 | 0.56% | 392,772 |
| Oct 15, 2024 | 77.42 | 78.24 | 77.31 | 78.24 | 77.29 | 2.46% | 382,708 |
| Oct 14, 2024 | 75.50 | 76.49 | 75.48 | 76.36 | 75.44 | -0.03% | 309,436 |
| Oct 11, 2024 | 76.20 | 76.90 | 76.09 | 76.38 | 75.46 | -0.79% | 237,530 |
| Oct 10, 2024 | 77.11 | 77.11 | 76.19 | 76.99 | 76.06 | -0.99% | 2,829,501 |
| Oct 9, 2024 | 77.87 | 78.24 | 77.40 | 77.76 | 76.82 | -0.59% | 364,787 |
| Oct 8, 2024 | 77.52 | 78.29 | 77.39 | 78.22 | 77.27 | 0.19% | 298,387 |
| Oct 7, 2024 | 78.32 | 78.67 | 77.99 | 78.07 | 77.13 | -1.05% | 580,244 |